Stockscreener 앱 받기
144.72
5.70%
7.81
시간 외 거래:
144.72
Quaker Houghton 주식 (KWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $145.9 | $136.3 | $9.58 | 189,530.0 | +5.70% |
| 2025-08-21 | $137.2 | $134.7 | $2.52 | 54,484.0 | -0.05% |
| 2025-08-20 | $137.7 | $135.2 | $2.50 | 81,613.0 | -0.59% |
| 2025-08-19 | $138.3 | $135.4 | $2.89 | 68,171.0 | +0.78% |
| 2025-08-18 | $138.0 | $135.8 | $2.19 | 53,092.0 | +0.97% |
| 2025-08-15 | $137.0 | $134.8 | $2.19 | 82,763.0 | -0.59% |
| 2025-08-14 | $137.1 | $135.1 | $1.92 | 132,523.0 | -1.41% |
| 2025-08-13 | $138.5 | $134.1 | $4.44 | 126,811.0 | +4.48% |
| 2025-08-12 | $132.8 | $126.8 | $6.01 | 182,438.0 | +4.10% |
| 2025-08-11 | $129.5 | $125.8 | $3.69 | 192,076.0 | +0.15% |
| 2025-08-08 | $128.9 | $124.8 | $4.11 | 147,676.0 | +0.40% |
| 2025-08-07 | $127.5 | $124.7 | $2.85 | 191,635.0 | +1.31% |
| 2025-08-06 | $127.0 | $123.5 | $3.48 | 240,047.0 | -1.03% |
| 2025-08-05 | $126.7 | $122.4 | $4.30 | 202,906.0 | +3.00% |
| 2025-08-04 | $123.5 | $117.6 | $5.89 | 197,625.0 | +3.75% |
| 2025-08-01 | $122.3 | $111.4 | $10.90 | 376,890.0 | +3.05% |
| 2025-07-31 | $115.9 | $112.7 | $3.16 | 176,019.0 | -0.25% |
| 2025-07-30 | $118.6 | $113.9 | $4.69 | 188,238.0 | -3.26% |
| 2025-07-29 | $120.9 | $117.1 | $3.86 | 189,961.0 | -0.67% |
| 2025-07-28 | $121.7 | $118.8 | $2.92 | 115,519.0 | -2.24% |
| 2025-07-25 | $122.8 | $119.3 | $3.46 | 98,391.0 | +0.83% |
Quaker Houghton 주식 (KWR) 연도별 가격 이력
이 심층 분석에서는 Quaker Houghton 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quaker Houghton 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quaker Houghton 주식 (KWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $145.9 | $111.4 | $34.48 | 2,709,810.0 | +26.48% |
| 2025-07 | $132.2 | $111.7 | $20.54 | 4,261,932.0 | +2.22% |
| 2025-06 | $124.0 | $103.4 | $20.64 | 3,691,675.0 | +3.23% |
| 2025-05 | $112.3 | $99.18 | $13.11 | 3,287,308.0 | +2.36% |
| 2025-04 | $124.6 | $95.91 | $28.72 | 3,994,438.0 | -14.29% |
| 2025-03 | $142.5 | $122.0 | $20.50 | 3,371,865.0 | -11.08% |
| 2025-02 | $148.1 | $132.3 | $15.84 | 2,444,418.0 | -1.53% |
| 2025-01 | $144.8 | $124.7 | $20.10 | 2,955,405.0 | +0.30% |
Quaker Houghton 주식 (KWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.5 | $137.0 | $24.47 | 2,724,194.0 | -11.16% |
| 2024-11 | $181.0 | $153.5 | $27.43 | 2,158,921.0 | +4.04% |
| 2024-10 | $167.7 | $151.3 | $16.39 | 1,823,953.0 | -10.04% |
| 2024-09 | $174.5 | $157.3 | $17.15 | 2,196,917.0 | -0.46% |
| 2024-08 | $183.2 | $156.3 | $26.91 | 1,828,187.0 | -6.77% |
| 2024-07 | $193.7 | $165.0 | $28.71 | 2,154,751.0 | +6.99% |
| 2024-06 | $183.1 | $164.7 | $18.38 | 2,204,007.0 | -6.42% |
| 2024-05 | $197.0 | $177.2 | $19.79 | 1,892,080.0 | -2.78% |
| 2024-04 | $207.3 | $185.1 | $22.26 | 1,286,972.0 | -9.12% |
| 2024-03 | $207.8 | $194.0 | $13.83 | 1,384,631.0 | +2.37% |
| 2024-02 | $205.8 | $186.6 | $19.19 | 1,555,154.0 | +5.56% |
| 2024-01 | $214.2 | $189.2 | $24.98 | 1,852,652.0 | -11.00% |
Quaker Houghton 주식 (KWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $221.9 | $177.4 | $44.54 | 2,212,373.0 | +19.37% |
| 2023-11 | $180.7 | $140.6 | $40.03 | 2,099,416.0 | +24.40% |
| 2023-10 | $160.2 | $138.7 | $21.55 | 1,461,012.0 | -10.18% |
| 2023-09 | $180.4 | $157.7 | $22.68 | 1,452,786.0 | -9.85% |
| 2023-08 | $205.9 | $161.2 | $44.71 | 2,123,115.0 | -11.43% |
| 2023-07 | $202.9 | $188.4 | $14.48 | 1,626,772.0 | +2.81% |
| 2023-06 | $207.4 | $183.5 | $23.85 | 2,268,944.0 | +2.68% |
| 2023-05 | $214.1 | $180.6 | $33.46 | 1,853,594.0 | +1.70% |
| 2023-04 | $200.8 | $179.5 | $21.23 | 1,521,790.0 | -5.72% |
| 2023-03 | $200.2 | $174.6 | $25.64 | 2,028,773.0 | +1.11% |
| 2023-02 | $216.4 | $185.3 | $31.09 | 1,540,809.0 | -0.55% |
| 2023-01 | $196.9 | $161.1 | $35.74 | 1,912,915.0 | +17.96% |
9.50%
자본화:
|
볼륨(24시간):